Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.800 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 28, 2023 2.050 10 +0.00(+0.10%)
Dec 27, 2023 2.026 2.050 2.026 2.048 2,000 +0.09(+4.49%)
Dec 26, 2023 2.000 2.000 1.960 1.960 2,120 -0.04(-2.00%)
Dec 22, 2023 1.960 2.000 1.960 2.000 391 +0.03(+1.52%)
Dec 18, 2023 1.970 41 -0.03(-1.50%)
Dec 15, 2023 2.000 2.000 2.000 2.000 160 -0.10(-4.76%)
Dec 14, 2023 2.100 2.100 2.100 2.100 313 +0.15(+7.69%)
Dec 13, 2023 1.980 1.980 1.950 1.950 2,079 -0.05(-2.50%)
Dec 08, 2023 2.000 198 +0.00(+0.00%)
Dec 07, 2023 2.000 2.000 2.000 2.000 1,002 +0.05(+2.56%)
Dec 06, 2023 1.960 1.960 1.950 1.950 3,340 -0.25(-11.36%)
Dec 05, 2023 2.228 2.228 2.200 2.200 933 +0.20(+10.00%)
Nov 30, 2023 2.000 0 -0.04(-1.96%)
Nov 28, 2023 2.040 0 -0.19(-8.52%)
Nov 22, 2023 2.230 0 +0.27(+13.78%)
Nov 21, 2023 1.960 1.960 1.960 1.960 1,800 +0.01(+0.51%)
Nov 20, 2023 1.950 1.950 1.950 1.950 1,000 -0.11(-5.34%)
Nov 17, 2023 2.060 2.060 2.060 2.060 439 +0.11(+5.64%)
Nov 15, 2023 1.950 4 -0.30(-13.33%)
Nov 14, 2023 2.000 2.250 2.000 2.250 1,009 +0.25(+12.50%)
Nov 09, 2023 2.000 40 -0.25(-11.11%)
Nov 07, 2023 2.250 0 -0.05(-2.17%)
Nov 03, 2023 2.300 8 -0.05(-2.13%)
Nov 02, 2023 2.350 2.350 2.350 2.350 103 -0.05(-2.08%)
Oct 31, 2023 2.400 8 +0.00(+0.00%)
Oct 30, 2023 2.400 2.400 2.400 2.400 100 -0.11(-4.38%)
Oct 25, 2023 2.510 0 +0.00(+0.00%)
Oct 24, 2023 2.630 2.630 2.510 2.510 1,218 -0.24(-8.73%)
Oct 20, 2023 2.750 14 -0.05(-1.79%)
Oct 19, 2023 2.640 2.800 2.590 2.800 800 +0.00(+0.00%)
Oct 12, 2023 2.800 0 -0.10(-3.45%)
Oct 06, 2023 2.900 0 -0.20(-6.45%)
Oct 05, 2023 2.970 3.100 2.970 3.100 310 +0.11(+3.68%)
Oct 04, 2023 3.400 3.400 2.990 2.990 1,710 -0.11(-3.55%)
Oct 03, 2023 3.100 3.100 3.100 3.100 310 +0.00(+0.00%)
Oct 02, 2023 3.180 3.430 3.100 3.100 3,329 -0.07(-2.21%)
Sep 29, 2023 2.700 3.180 2.700 3.170 3,120 +0.40(+14.44%)
Sep 28, 2023 2.770 2.770 2.770 2.770 247 +0.02(+0.73%)
Sep 27, 2023 2.850 2.940 2.750 2.750 3,271 -0.19(-6.46%)
Sep 26, 2023 2.310 2.940 2.310 2.940 1,800 +0.61(+26.18%)
Sep 25, 2023 2.160 2.330 2.010 2.330 900 +0.09(+4.02%)
Sep 22, 2023 2.000 2.240 1.990 2.240 2,800 +0.24(+12.00%)
Sep 21, 2023 2.070 2.110 2.000 2.000 1,200 -0.15(-6.98%)
Sep 20, 2023 1.995 2.150 1.995 2.150 2,822 +0.14(+6.97%)
Sep 19, 2023 2.095 2.100 2.010 2.010 1,356 -0.02(-0.99%)
Sep 18, 2023 1.975 2.100 1.975 2.030 2,807 +0.03(+1.50%)
Sep 13, 2023 2.000 0 +0.04(+2.04%)
Sep 08, 2023 1.960 80 +0.01(+0.51%)
Sep 06, 2023 1.950 0 -0.05(-2.50%)
Aug 22, 2023 2.000 0 +0.01(+0.50%)
Aug 17, 2023 1.990 0 -0.22(-9.95%)
Aug 10, 2023 2.210 40 -0.02(-0.90%)
Jul 28, 2023 2.230 40 +0.00(+0.00%)
Jul 25, 2023 2.230 15 +0.02(+0.90%)
Jul 24, 2023 2.000 2.210 2.000 2.210 985 +0.29(+15.10%)
Jul 20, 2023 1.920 0 -0.58(-23.20%)
Jul 12, 2023 2.500 0 +0.40(+19.05%)
Jul 06, 2023 2.100 0 +0.10(+5.00%)
Jul 05, 2023 2.000 2.000 2.000 2.000 374 +0.00(+0.00%)
Jul 03, 2023 2.020 2.020 2.000 2.000 328 -0.02(-0.99%)
Jun 30, 2023 2.020 2.020 2.020 2.020 200 -0.48(-19.20%)
Jun 27, 2023 2.500 0 +0.00(+0.00%)
Jun 26, 2023 2.050 2.500 2.050 2.500 691 +0.00(+0.00%)
Jun 23, 2023 2.200 2.500 2.000 2.500 1,452 +0.59(+30.89%)
Jun 20, 2023 1.910 0 +0.23(+13.69%)
Jun 16, 2023 1.680 1.940 1.680 1.680 2,355 -0.22(-11.58%)
Jun 15, 2023 1.830 2.100 1.825 1.900 5,416 -0.02(-1.04%)
Jun 14, 2023 1.920 1.920 1.920 1.920 509 -0.09(-4.48%)
Jun 13, 2023 2.010 2.010 2.010 2.010 114 +0.19(+10.44%)
Jun 12, 2023 1.820 2.100 1.820 1.820 3,597 -0.33(-15.35%)
Jun 07, 2023 2.150 0 +0.05(+2.38%)
May 26, 2023 2.100 0 +0.00(+0.00%)
May 25, 2023 2.050 2.250 1.980 2.100 8,827 +0.12(+6.06%)
May 24, 2023 1.980 2.000 1.980 1.980 5,966 -0.12(-5.71%)
May 23, 2023 2.000 2.200 2.000 2.100 14,855 -0.15(-6.67%)
May 22, 2023 2.350 2.350 2.250 2.250 1,998 -0.05(-2.17%)
May 18, 2023 2.300 2 -0.15(-6.12%)
May 17, 2023 2.460 2.890 2.450 2.450 3,178 +0.30(+13.95%)
May 16, 2023 2.150 2.250 2.150 2.150 1,800 -0.50(-18.87%)
May 12, 2023 2.650 0 -0.15(-5.36%)
May 11, 2023 2.650 2.850 2.650 2.800 1,828 +0.15(+5.66%)
May 08, 2023 2.650 0 -0.25(-8.62%)
May 01, 2023 2.900 14 +0.00(+0.00%)
Apr 28, 2023 2.950 2.950 2.900 2.900 1,308 +0.19(+7.01%)
Apr 18, 2023 2.710 0 +0.00(+0.00%)
Apr 11, 2023 2.710 0 +0.00(+0.00%)
Apr 10, 2023 2.905 2.905 2.710 2.710 656 -0.29(-9.67%)
Apr 05, 2023 3.000 0 +0.29(+10.70%)
Apr 04, 2023 2.710 2.710 2.710 2.710 100 +0.00(+0.00%)
Mar 31, 2023 2.710 20 +0.01(+0.37%)
Mar 30, 2023 2.700 2.700 2.700 2.700 100 -0.10(-3.57%)
Mar 27, 2023 2.800 0 +0.00(+0.00%)
Mar 24, 2023 2.800 2.800 2.800 2.800 1,100 +0.05(+1.82%)
Mar 21, 2023 2.750 0 -0.25(-8.33%)
Mar 20, 2023 3.000 3.290 3.000 3.000 2,784 +0.30(+11.11%)
Mar 16, 2023 2.700 14 -0.05(-1.82%)
Mar 09, 2023 2.750 0 -0.25(-8.33%)
Mar 06, 2023 3.000 0 +0.00(+0.00%)
Mar 02, 2023 3.000 50 -0.30(-9.09%)
Mar 01, 2023 3.260 3.300 3.260 3.300 200 +0.30(+10.00%)
Feb 27, 2023 3.000 0 -0.09(-2.91%)
Feb 24, 2023 3.090 3.090 3.090 3.090 162 -0.11(-3.44%)
Feb 23, 2023 3.450 3.450 3.200 3.200 900 -0.25(-7.25%)
Feb 22, 2023 3.140 3.450 3.100 3.450 1,012 -0.04(-1.15%)
Feb 21, 2023 2.810 3.490 2.810 3.490 5,775 +0.34(+10.79%)
Feb 17, 2023 3.190 3.190 3.100 3.150 1,339 +0.00(+0.00%)
Feb 16, 2023 3.150 3.150 3.150 3.150 500 -0.15(-4.55%)
Feb 15, 2023 3.300 3.300 3.300 3.300 1,939 +0.00(+0.00%)
Feb 14, 2023 3.260 3.300 3.260 3.300 383 +0.10(+3.12%)
Feb 13, 2023 3.240 3.240 3.200 3.200 200 +0.00(+0.00%)
Feb 08, 2023 3.200 92 -0.01(-0.31%)
Feb 07, 2023 3.260 3.260 3.100 3.210 1,857 +0.01(+0.31%)
Feb 06, 2023 3.100 3.240 3.100 3.200 1,600 +0.20(+6.67%)
Feb 03, 2023 3.000 3.000 3.000 3.000 288 +0.00(+0.00%)
Feb 02, 2023 3.000 3.000 3.000 3.000 160 -0.10(-3.23%)
Feb 01, 2023 3.000 3.100 3.000 3.100 481 -0.05(-1.59%)
Jan 30, 2023 3.150 0 +0.00(+0.00%)
Jan 27, 2023 3.190 3.190 3.150 3.150 1,101 +0.15(+5.00%)
Jan 26, 2023 3.000 3.000 3.000 3.000 240 +0.00(+0.00%)
Jan 20, 2023 3.000 0 +0.20(+7.14%)
Jan 19, 2023 2.840 2.840 2.800 2.800 1,200 +0.12(+4.48%)
Jan 18, 2023 2.720 2.720 2.600 2.680 3,949 -0.12(-4.29%)
Jan 13, 2023 2.800 0 -0.05(-1.75%)
Jan 12, 2023 3.000 3.000 2.850 2.850 4,255 +0.00(+0.00%)
Jan 11, 2023 2.850 2.850 2.800 2.850 1,570 +0.02(+0.71%)
Jan 10, 2023 2.920 2.960 2.830 2.830 1,800 -0.13(-4.39%)
Jan 09, 2023 3.100 3.100 2.960 2.960 3,400 -0.04(-1.33%)
Jan 05, 2023 3.000 20 -0.10(-3.23%)
Jan 04, 2023 3.050 3.100 3.050 3.100 1,589 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.